Keyang Elec Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 6,700.00 | 6,700.00 | 6,420.00 | 6,500.00 | 6,500.00 | 332,500 |
| 2026-04-20 | 6,680.00 | 6,750.00 | 6,580.00 | 6,590.00 | 6,590.00 | 313,505 |
| 2026-04-17 | 6,890.00 | 6,890.00 | 6,510.00 | 6,680.00 | 6,680.00 | 382,460 |
| 2026-04-16 | 6,900.00 | 6,990.00 | 6,550.00 | 6,690.00 | 6,690.00 | 869,503 |
| 2026-04-15 | 6,440.00 | 7,450.00 | 6,350.00 | 6,750.00 | 6,750.00 | 2,960,141 |
| 2026-04-14 | 6,270.00 | 6,450.00 | 6,230.00 | 6,260.00 | 6,260.00 | 333,212 |
| 2026-04-13 | 6,300.00 | 6,320.00 | 5,920.00 | 6,100.00 | 6,100.00 | 332,429 |
| 2026-04-10 | 6,320.00 | 6,750.00 | 6,300.00 | 6,320.00 | 6,320.00 | 490,290 |
| 2026-04-09 | 6,580.00 | 6,580.00 | 6,260.00 | 6,300.00 | 6,300.00 | 282,243 |
| 2026-04-08 | 6,430.00 | 6,660.00 | 6,390.00 | 6,460.00 | 6,460.00 | 531,778 |
| 2026-04-07 | 6,610.00 | 6,750.00 | 6,090.00 | 6,200.00 | 6,200.00 | 644,429 |
| 2026-04-06 | 6,900.00 | 7,200.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1,306,905 |
| 2026-04-03 | 7,250.00 | 7,720.00 | 6,340.00 | 6,830.00 | 6,830.00 | 3,332,803 |
| 2026-04-02 | 6,530.00 | 8,020.00 | 6,530.00 | 6,680.00 | 6,680.00 | 7,071,980 |
| 2026-04-01 | 6,430.00 | 7,180.00 | 6,020.00 | 6,250.00 | 6,250.00 | 4,640,077 |
| 2026-03-31 | 5,800.00 | 5,800.00 | 5,410.00 | 5,530.00 | 5,530.00 | 305,329 |
| 2026-03-30 | 5,860.00 | 6,010.00 | 5,660.00 | 5,850.00 | 5,850.00 | 264,401 |
| 2026-03-27 | 5,900.00 | 6,100.00 | 5,860.00 | 6,060.00 | 6,060.00 | 260,332 |
| 2026-03-26 | 6,600.00 | 6,620.00 | 6,000.00 | 6,060.00 | 6,060.00 | 382,114 |
| 2026-03-25 | 6,560.00 | 6,670.00 | 6,450.00 | 6,540.00 | 6,540.00 | 248,710 |
| 2026-03-24 | 6,770.00 | 6,770.00 | 6,400.00 | 6,510.00 | 6,510.00 | 215,264 |
| 2026-03-23 | 6,800.00 | 6,890.00 | 6,430.00 | 6,510.00 | 6,510.00 | 365,972 |
| 2026-03-20 | 6,840.00 | 6,900.00 | 6,720.00 | 6,810.00 | 6,810.00 | 317,005 |
| 2026-03-19 | 7,070.00 | 7,080.00 | 6,800.00 | 6,810.00 | 6,810.00 | 461,470 |
| 2026-03-18 | 7,280.00 | 7,290.00 | 7,040.00 | 7,120.00 | 7,120.00 | 446,637 |
| 2026-03-17 | 7,400.00 | 7,400.00 | 7,150.00 | 7,180.00 | 7,180.00 | 403,360 |
| 2026-03-16 | 7,410.00 | 7,440.00 | 7,030.00 | 7,110.00 | 7,110.00 | 467,480 |
| 2026-03-13 | 7,500.00 | 8,100.00 | 7,300.00 | 7,410.00 | 7,410.00 | 569,112 |
| 2026-03-12 | 7,650.00 | 7,810.00 | 7,400.00 | 7,670.00 | 7,670.00 | 516,493 |
| 2026-03-11 | 7,590.00 | 8,290.00 | 7,430.00 | 7,650.00 | 7,650.00 | 1,692,872 |
| 2026-03-10 | 7,500.00 | 7,550.00 | 7,180.00 | 7,300.00 | 7,300.00 | 572,413 |
| 2026-03-09 | 7,140.00 | 7,270.00 | 6,870.00 | 7,100.00 | 7,100.00 | 494,052 |
| 2026-03-06 | 7,620.00 | 7,950.00 | 7,090.00 | 7,580.00 | 7,580.00 | 791,058 |
| 2026-03-05 | 7,360.00 | 7,830.00 | 7,270.00 | 7,620.00 | 7,620.00 | 1,306,600 |
| 2026-03-04 | 7,450.00 | 7,690.00 | 6,560.00 | 6,780.00 | 6,780.00 | 1,844,175 |
| 2026-03-03 | 8,930.00 | 8,930.00 | 7,910.00 | 7,950.00 | 7,950.00 | 2,569,131 |
| 2026-02-27 | 8,220.00 | 10,270.00 | 7,630.00 | 9,160.00 | 9,160.00 | 19,015,070 |
| 2026-02-26 | 9,520.00 | 9,540.00 | 7,920.00 | 8,250.00 | 8,250.00 | 7,489,168 |
| 2026-02-25 | 7,200.00 | 9,170.00 | 7,130.00 | 9,170.00 | 9,170.00 | 11,518,021 |
| 2026-02-24 | 7,140.00 | 7,190.00 | 6,820.00 | 7,060.00 | 7,060.00 | 598,119 |
| 2026-02-23 | 7,080.00 | 7,290.00 | 6,910.00 | 7,140.00 | 7,140.00 | 834,400 |
| 2026-02-20 | 7,210.00 | 7,280.00 | 7,030.00 | 7,050.00 | 7,050.00 | 612,566 |
| 2026-02-19 | 7,380.00 | 7,570.00 | 7,090.00 | 7,200.00 | 7,200.00 | 902,158 |
| 2026-02-13 | 7,660.00 | 7,730.00 | 7,400.00 | 7,460.00 | 7,460.00 | 646,887 |
| 2026-02-12 | 8,070.00 | 8,080.00 | 7,390.00 | 7,670.00 | 7,670.00 | 1,262,283 |
| 2026-02-11 | 8,550.00 | 8,600.00 | 7,940.00 | 8,070.00 | 8,070.00 | 1,388,635 |
| 2026-02-10 | 7,950.00 | 8,560.00 | 7,790.00 | 8,510.00 | 8,510.00 | 2,708,176 |
| 2026-02-09 | 7,580.00 | 8,410.00 | 7,310.00 | 7,790.00 | 7,790.00 | 4,013,451 |
| 2026-02-06 | 7,510.00 | 7,510.00 | 7,030.00 | 7,460.00 | 7,460.00 | 772,883 |
| 2026-02-05 | 7,830.00 | 7,830.00 | 7,410.00 | 7,600.00 | 7,600.00 | 851,302 |
| 2026-02-04 | 8,040.00 | 8,225.00 | 7,730.00 | 7,860.00 | 7,860.00 | 937,125 |
| 2026-02-03 | 8,100.00 | 8,280.00 | 7,940.00 | 8,020.00 | 8,020.00 | 880,393 |
| 2026-02-02 | 8,370.00 | 8,400.00 | 7,800.00 | 7,980.00 | 7,980.00 | 1,189,177 |
| 2026-01-30 | 8,500.00 | 8,700.00 | 8,080.00 | 8,370.00 | 8,370.00 | 1,476,939 |
| 2026-01-29 | 8,730.00 | 8,810.00 | 8,450.00 | 8,490.00 | 8,490.00 | 1,188,567 |
| 2026-01-28 | 8,900.00 | 9,100.00 | 8,390.00 | 8,690.00 | 8,690.00 | 1,912,409 |
| 2026-01-27 | 8,660.00 | 10,420.00 | 8,600.00 | 8,800.00 | 8,800.00 | 6,407,577 |
| 2026-01-26 | 8,700.00 | 9,800.00 | 8,220.00 | 9,460.00 | 9,460.00 | 6,291,446 |
| 2026-01-23 | 9,590.00 | 9,860.00 | 8,610.00 | 9,000.00 | 9,000.00 | 3,905,118 |
| 2026-01-22 | 10,300.00 | 10,330.00 | 9,260.00 | 9,520.00 | 9,520.00 | 2,172,301 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 23.6006 KRW |
| 2022-12-28 | 23.6006 KRW |
| 2021-12-29 | 33.0408 KRW |
| 2020-12-29 | 33.0408 KRW |
| 2019-12-27 | 33.0408 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.